Graham Corporation (FRA:781)
Germany · Delayed Price · Currency is EUR 65.00
-3.50 (-5.11%)
At close: Mar 27, 2026
FRA:781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -5.11% | - |
| Mar 26, 2026 | 72.50 | 72.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Mar 24, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 23, 2026 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 5.26% | - |
| Mar 20, 2026 | 69.50 | 69.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 19, 2026 | 69.50 | 69.50 | 66.50 | 66.50 | 66.50 | -3.62% | - |
| Mar 18, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Mar 17, 2026 | 68.50 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 171 |
| Mar 16, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Mar 13, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Mar 12, 2026 | 72.50 | 72.50 | 69.00 | 69.00 | 69.00 | -4.17% | - |
| Mar 11, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Mar 10, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | 5.93% | - |
| Mar 9, 2026 | 68.50 | 69.00 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Mar 6, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Mar 5, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Mar 4, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Mar 3, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 7.46% | - |
| Mar 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 27, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 25, 2026 | 68.00 | 68.50 | 67.00 | 67.00 | 67.00 | 4.69% | - |
| Feb 24, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Feb 23, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 50 |
| Feb 20, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Feb 19, 2026 | 67.00 | 69.50 | 66.50 | 66.50 | 66.50 | -4.32% | 10 |
| Feb 18, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 45 |
| Feb 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Feb 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Feb 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 23.08% | 20 |
| Feb 6, 2026 | 61.50 | 61.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Feb 5, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Feb 4, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| Feb 3, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 5.22% | - |
| Feb 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jan 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Jan 29, 2026 | 56.50 | 57.00 | 56.00 | 56.00 | 56.00 | 1.82% | 39 |
| Jan 28, 2026 | 57.50 | 57.50 | 55.00 | 55.00 | 55.00 | -2.65% | 500 |
| Jan 27, 2026 | 63.00 | 63.00 | 56.50 | 56.50 | 56.50 | -8.87% | 180 |
| Jan 26, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | - |
| Jan 23, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | - |
| Jan 22, 2026 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Jan 21, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Jan 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jan 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -7.46% | - |
| Jan 16, 2026 | 62.50 | 67.00 | 61.50 | 67.00 | 67.00 | 9.84% | 184 |
| Jan 15, 2026 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jan 14, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 13, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 2.56% | - |